Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.700 | 9.740 | 9.000 | 9.020 | 9.017 | 91,447,299 |
| 2026-01-20 | 9.530 | 10.290 | 8.930 | 9.850 | 9.847 | 154,755,151 |
| 2026-01-19 | 8.210 | 9.790 | 8.200 | 9.520 | 9.517 | 164,013,661 |
| 2026-01-16 | 7.000 | 8.160 | 6.980 | 8.160 | 8.158 | 80,944,219 |
| 2026-01-15 | 6.860 | 6.970 | 6.690 | 6.800 | 6.798 | 21,110,700 |
| 2026-01-14 | 6.810 | 7.030 | 6.760 | 6.880 | 6.878 | 33,008,422 |
| 2026-01-13 | 7.000 | 7.020 | 6.750 | 6.880 | 6.878 | 34,615,900 |
| 2026-01-12 | 6.790 | 7.060 | 6.730 | 7.030 | 7.028 | 36,449,531 |
| 2026-01-09 | 6.730 | 6.750 | 6.640 | 6.730 | 6.728 | 21,810,500 |
| 2026-01-08 | 6.550 | 6.800 | 6.500 | 6.720 | 6.718 | 27,981,100 |
| 2026-01-07 | 6.470 | 6.750 | 6.440 | 6.590 | 6.588 | 25,270,762 |
| 2026-01-06 | 6.450 | 6.500 | 6.380 | 6.500 | 6.498 | 17,273,446 |
| 2026-01-05 | 6.390 | 6.510 | 6.380 | 6.450 | 6.448 | 14,825,926 |
| 2025-12-31 | 6.360 | 6.530 | 6.350 | 6.360 | 6.358 | 14,129,562 |
| 2025-12-30 | 6.570 | 6.600 | 6.350 | 6.360 | 6.358 | 22,601,600 |
| 2025-12-29 | 6.720 | 6.720 | 6.500 | 6.600 | 6.598 | 25,929,800 |
| 2025-12-26 | 6.670 | 6.970 | 6.600 | 6.790 | 6.788 | 36,133,501 |
| 2025-12-25 | 6.790 | 6.830 | 6.650 | 6.720 | 6.718 | 28,131,500 |
| 2025-12-24 | 6.510 | 6.740 | 6.480 | 6.710 | 6.708 | 21,204,700 |
| 2025-12-23 | 6.660 | 6.710 | 6.450 | 6.560 | 6.558 | 27,079,498 |
| 2025-12-22 | 6.800 | 6.850 | 6.640 | 6.680 | 6.678 | 25,221,502 |
| 2025-12-19 | 6.650 | 7.010 | 6.650 | 6.880 | 6.878 | 39,698,200 |
| 2025-12-18 | 6.880 | 6.890 | 6.630 | 6.660 | 6.658 | 29,981,175 |
| 2025-12-17 | 7.300 | 7.320 | 6.700 | 6.940 | 6.938 | 41,194,000 |
| 2025-12-16 | 7.650 | 7.680 | 7.240 | 7.280 | 7.278 | 33,325,900 |
| 2025-12-15 | 7.750 | 7.830 | 7.510 | 7.680 | 7.678 | 37,631,300 |
| 2025-12-12 | 7.370 | 7.980 | 7.370 | 7.790 | 7.788 | 74,736,311 |
| 2025-12-11 | 7.150 | 8.180 | 7.150 | 7.610 | 7.608 | 77,500,360 |
| 2025-12-10 | 7.280 | 7.320 | 6.980 | 7.060 | 7.058 | 35,814,030 |
| 2025-12-09 | 7.410 | 7.730 | 7.300 | 7.370 | 7.368 | 31,923,080 |
| 2025-12-08 | 7.560 | 7.570 | 7.380 | 7.410 | 7.408 | 36,773,230 |
| 2025-12-05 | 7.200 | 7.600 | 7.080 | 7.580 | 7.578 | 46,007,180 |
| 2025-12-04 | 7.520 | 7.800 | 7.310 | 7.320 | 7.318 | 43,588,357 |
| 2025-12-03 | 7.570 | 7.960 | 7.470 | 7.750 | 7.748 | 57,101,357 |
| 2025-12-02 | 7.700 | 7.780 | 7.410 | 7.710 | 7.708 | 63,228,750 |
| 2025-12-01 | 7.480 | 8.100 | 7.200 | 7.930 | 7.928 | 77,690,138 |
| 2025-11-28 | 7.570 | 8.030 | 7.390 | 7.420 | 7.418 | 66,488,221 |
| 2025-11-27 | 7.400 | 7.960 | 7.150 | 7.780 | 7.778 | 75,373,418 |
| 2025-11-26 | 6.920 | 8.190 | 6.860 | 7.630 | 7.628 | 87,685,675 |
| 2025-11-25 | 6.700 | 7.200 | 6.680 | 7.080 | 7.078 | 56,146,815 |
| 2025-11-24 | 6.690 | 7.050 | 6.640 | 6.950 | 6.948 | 56,687,391 |
| 2025-11-21 | 6.560 | 7.280 | 6.550 | 6.710 | 6.708 | 67,118,335 |
| 2025-11-20 | 6.380 | 6.720 | 6.360 | 6.520 | 6.518 | 27,401,948 |
| 2025-11-19 | 6.430 | 6.520 | 6.340 | 6.380 | 6.378 | 6,527,200 |
| 2025-11-18 | 6.440 | 6.490 | 6.380 | 6.430 | 6.428 | 8,280,900 |
| 2025-11-17 | 6.480 | 6.540 | 6.420 | 6.490 | 6.488 | 8,249,800 |
| 2025-11-14 | 6.440 | 6.590 | 6.420 | 6.490 | 6.488 | 10,731,100 |
| 2025-11-13 | 6.520 | 6.520 | 6.380 | 6.460 | 6.458 | 9,053,711 |
| 2025-11-12 | 6.530 | 6.570 | 6.430 | 6.460 | 6.458 | 14,082,602 |
| 2025-11-11 | 6.520 | 6.660 | 6.500 | 6.560 | 6.558 | 13,426,900 |
| 2025-11-10 | 6.600 | 6.650 | 6.440 | 6.520 | 6.518 | 15,257,500 |
| 2025-11-07 | 6.480 | 6.650 | 6.450 | 6.600 | 6.598 | 19,877,520 |
| 2025-11-06 | 6.470 | 6.680 | 6.420 | 6.530 | 6.528 | 25,953,122 |
| 2025-11-05 | 6.230 | 6.580 | 6.200 | 6.510 | 6.508 | 29,930,404 |
| 2025-11-04 | 6.210 | 6.350 | 6.210 | 6.260 | 6.258 | 13,184,101 |
| 2025-11-03 | 6.120 | 6.240 | 6.110 | 6.230 | 6.228 | 8,985,800 |
| 2025-10-31 | 6.070 | 6.130 | 6.040 | 6.110 | 6.108 | 6,064,717 |
| 2025-10-30 | 6.130 | 6.160 | 6.050 | 6.060 | 6.058 | 6,879,400 |
| 2025-10-29 | 6.140 | 6.180 | 6.060 | 6.130 | 6.128 | 8,742,600 |
| 2025-10-28 | 6.140 | 6.180 | 6.080 | 6.170 | 6.168 | 8,577,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0020 CNY |
| 2025-06-27 | 0.0050 CNY |
| 2024-07-09 | 0.0350 CNY |
| 2021-06-17 | 0.1200 CNY |
| 2020-06-09 | 0.4000 CNY |
| 2019-05-08 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.